Hot Features
プレミアム
iShares Core MSCI Europe (IEUR)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.06 | 2.77217063652 | 74.31 | 76.37 | 74.03 | 556235 | 75.1594648 | SP |
| 4 | 1.46 | 1.94900547323 | 74.91 | 76.58 | 73.41 | 1156130 | 74.50225116 | SP |
| 12 | 2.76 | 3.74949055835 | 73.61 | 76.58 | 72.34 | 1011306 | 74.71917079 | SP |
| 26 | 3.86 | 5.32340366846 | 72.51 | 76.97 | 67.14 | 1531709 | 73.30122421 | SP |
| 52 | 10.33 | 15.6420351302 | 66.04 | 76.97 | 63.71 | 1224254 | 71.26943837 | SP |
| 156 | 25.33 | 49.6277429467 | 51.04 | 76.97 | 47.105 | 967542 | 62.962989 | SP |
| 260 | 18.56 | 32.1051721156 | 57.81 | 76.97 | 38.54 | 1032412 | 57.45731135 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783377000 | 76.37 | 0.5 | 0.66 | 76.04 | 76.37 | 75.8289 | 488538 |
| 1783031400 | 75.87 | 1.38 | 1.85 | 75.82 | 76.32 | 75.46 | 484451 |
| 1782945000 | 74.49 | -0.68 | -0.90 | 74.35 | 74.73 | 74.29 | 284632 |
| 1782858600 | 75.17 | 0.39 | 0.52 | 74.78 | 75.23 | 74.73 | 1022506 |
| 1782772200 | 74.78 | 0.79 | 1.07 | 74.31 | 74.785 | 74.03 | 433349 |
| 1782513000 | 73.99 | -0.49 | -0.66 | 73.96 | 74.38 | 73.83 | 506429 |
| 1782426600 | 74.48 | 0.75 | 1.02 | 74.53 | 74.85 | 74.215 | 448806 |
| 1782340200 | 73.73 | -0.15 | -0.20 | 73.51 | 73.955 | 73.41 | 4696697 |
| 1782253800 | 73.88 | -0.8 | -1.07 | 73.8 | 74.17 | 73.6076 | 3065728 |
| 1782167400 | 74.68 | -0.02 | -0.03 | 74.65 | 74.85 | 74.56 | 759231 |
| 1781821800 | 74.7 | 0.13 | 0.17 | 74.74 | 74.895 | 74.5299 | 594016 |
| 1781735400 | 74.57 | -0.64 | -0.85 | 75.56 | 75.785 | 74.4 | 3013058 |
| 1781649000 | 75.21 | 0.12 | 0.16 | 75.47 | 75.595 | 75.14 | 784150 |
| 1781562600 | 75.09 | -1.32 | -1.73 | 75.79 | 75.84 | 75.05 | 1088363 |
| 1781303400 | 76.41 | 0.11 | 0.14 | 76.08 | 76.58 | 75.81 | 660153 |
| 1781217000 | 76.3 | 2.32 | 3.14 | 74.72 | 76.405 | 74.52 | 618614 |
| 1781130600 | 73.98 | -0.96 | -1.28 | 74.48 | 74.96 | 73.97 | 584120 |
| 1781044200 | 74.94 | 0.27 | 0.36 | 75.38 | 75.77 | 73.76 | 1214445 |
| 1780957800 | 74.67 | 0.31 | 0.42 | 74.91 | 75.09 | 74.54 | 551599 |
| 1780698600 | 74.36 | -1.52 | -2.00 | 75.49 | 75.72 | 74.065 | 1059851 |
| 1780612200 | 75.88 | 0.9 | 1.20 | 75.72 | 75.935 | 75.5345 | 1069792 |
| 1780525800 | 74.98 | -0.91 | -1.20 | 75.33 | 75.55 | 74.97 | 520256 |
| 1780439400 | 75.89 | 0.34 | 0.45 | 75.79 | 76.065 | 75.65 | 920401 |
| 1780353000 | 75.55 | -0.39 | -0.51 | 75.35 | 75.925 | 74.98 | 700784 |
| 1780093800 | 75.94 | 0.02 | 0.03 | 76.22 | 76.545 | 75.86 | 1028714 |
| 1780007400 | 75.92 | -0.24 | -0.32 | 75.69 | 76.25 | 75.475 | 1225217 |
| 1779921000 | 76.16 | -0.19 | -0.25 | 76.52 | 76.556 | 75.965 | 797618 |
| 1779834600 | 76.35 | 0.86 | 1.14 | 76.49 | 76.56 | 76.01 | 662243 |
| 1779489000 | 75.49 | -0.21 | -0.28 | 75.68 | 75.85 | 75.395 | 988735 |
| 1779402600 | 75.7 | 0.46 | 0.61 | 74.8 | 76.02 | 74.54 | 1796502 |
| 1779316200 | 75.24 | 1.47 | 1.99 | 74.18 | 75.48 | 73.9 | 5265389 |
| 1779229800 | 73.77 | -0.58 | -0.78 | 74.06 | 74.22 | 73.71 | 820343 |
| 1779143400 | 74.35 | 1.12 | 1.53 | 74.03 | 74.38 | 73.66 | 722633 |
| 1778884200 | 73.23 | -1.39 | -1.86 | 73.42 | 73.54 | 73.1 | 1777735 |
| 1778797800 | 74.62 | -0.09 | -0.12 | 74.78 | 75.1199 | 74.575 | 600821 |
| 1778711400 | 74.71 | 0.43 | 0.58 | 74.01 | 74.75 | 73.77 | 579253 |
| 1778625000 | 74.28 | -0.64 | -0.85 | 74.13 | 74.38 | 73.76 | 548440 |
| 1778538600 | 74.92 | -0.25 | -0.33 | 74.89 | 75.16 | 74.73 | 611380 |
| 1778279400 | 75.17 | 0.72 | 0.97 | 75.01 | 75.17 | 74.68 | 426042 |
| 1778193000 | 74.45 | -1.62 | -2.13 | 75.95 | 75.97 | 74.39 | 707382 |
| 1778106600 | 76.07 | 1.97 | 2.66 | 75.82 | 76.14 | 75.58 | 598979 |
| 1778020200 | 74.1 | 1.14 | 1.56 | 73.71 | 74.155 | 73.45 | 444963 |
| 1777933800 | 72.96 | -1.37 | -1.84 | 73.8 | 73.82 | 72.72 | 676971 |
| 1777674600 | 74.33 | -0.07 | -0.09 | 74.55 | 74.93 | 74.33 | 1052526 |
| 1777588200 | 74.4 | 1.8 | 2.48 | 73.51 | 74.5546 | 73.44 | 820851 |
| 1777501800 | 72.6 | -0.84 | -1.14 | 73.09 | 73.09 | 72.34 | 851921 |
| 1777415400 | 73.44 | -0.45 | -0.61 | 73.27 | 73.5012 | 73.14 | 573845 |
| 1777329000 | 73.89 | -0.41 | -0.55 | 74.18 | 74.36 | 73.795 | 495800 |
| 1777069800 | 74.3 | 0.5 | 0.68 | 73.94 | 74.41 | 73.86 | 789110 |
| 1776983400 | 73.8 | -0.57 | -0.77 | 74.22 | 74.5038 | 72.99 | 761971 |
| 1776897000 | 74.37 | 0.26 | 0.35 | 74.73 | 74.73 | 74.095 | 2156071 |
| 1776810600 | 74.11 | -1.66 | -2.19 | 75.37 | 75.54 | 74.045 | 962851 |
| 1776724200 | 75.77 | -0.23 | -0.30 | 75.59 | 75.78 | 75.2 | 583316 |
| 1776465000 | 76 | 1.14 | 1.52 | 76.19 | 76.52 | 75.91 | 685333 |
| 1776378600 | 74.86 | -0.25 | -0.33 | 75.5 | 75.6921 | 74.565 | 585972 |
| 1776292200 | 75.11 | -0.23 | -0.31 | 75.29 | 75.29 | 74.83 | 682664 |
| 1776205800 | 75.34 | 0.58 | 0.78 | 75.24 | 75.49 | 74.91 | 458755 |
| 1776119400 | 74.76 | 0.57 | 0.77 | 73.61 | 74.785 | 73.49 | 822675 |
| 1775860200 | 74.19 | 0.27 | 0.37 | 74.54 | 74.615 | 73.91 | 489801 |
| 1775773800 | 73.92 | -0.07 | -0.09 | 73.35 | 74.29 | 73.25 | 644297 |
| 1775687400 | 73.99 | 2.76 | 3.87 | 74.25 | 74.27 | 73.45 | 1360845 |
| 1775601000 | 71.23 | -0.19 | -0.27 | 70.77 | 71.43 | 70.08 | 1429854 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
